China Resources Boya Bio pharmaceutical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.660	30.380	29.530	30.030	29.391	3,704,648
2024-07-26	30.360	30.450	28.980	29.730	29.097	7,424,225
2024-07-25	31.690	31.890	29.910	30.350	29.704	8,148,650
2024-07-24	33.010	33.080	31.500	31.690	31.016	5,420,085
2024-07-23	34.160	34.160	32.910	32.920	32.220	2,913,482
2024-07-22	33.390	34.300	33.160	34.070	33.345	4,655,503
2024-07-19	33.550	33.770	32.530	33.440	32.728	10,897,121
2024-07-18	34.900	34.900	32.430	33.940	33.218	14,237,338
2024-07-17	35.600	36.240	35.380	35.670	34.911	5,440,815
2024-07-16	35.330	35.780	35.110	35.370	34.617	3,425,462
2024-07-15	34.910	36.040	34.850	35.500	34.745	7,373,371
2024-07-12	34.660	35.080	34.180	34.990	34.246	3,324,941
2024-07-11	34.850	35.000	34.250	34.660	33.923	2,737,215
2024-07-10	34.580	35.050	34.370	34.720	33.981	2,454,263
2024-07-09	34.580	34.950	34.210	34.580	33.844	3,636,765
2024-07-08	35.070	35.390	34.410	34.670	33.932	3,839,297
2024-07-05	33.630	35.250	33.610	35.200	34.451	5,505,993
2024-07-04	34.090	34.390	33.750	33.840	33.120	2,773,299
2024-07-03	34.250	34.700	33.950	34.180	33.453	2,385,211
2024-07-02	33.900	35.120	33.880	34.440	33.707	5,136,984
2024-07-01	32.960	34.330	32.800	33.950	33.228	4,154,745
2024-06-28	32.800	33.750	32.620	33.000	32.298	4,068,852
2024-06-27	33.220	33.400	32.600	32.900	32.200	3,147,909
2024-06-26	33.200	33.480	32.430	33.400	32.689	4,319,375
2024-06-25	32.890	33.750	32.540	33.220	32.513	4,675,750
2024-06-24	32.740	33.450	32.590	32.820	32.122	5,784,448
2024-06-21	31.720	32.890	31.340	32.850	32.151	5,338,641
2024-06-20	32.050	32.530	31.390	31.530	30.859	3,491,179
2024-06-19	31.990	32.270	31.790	32.210	31.525	2,936,710
2024-06-18	32.310	32.580	31.810	31.990	31.309	2,391,722
2024-06-17	31.920	32.850	31.820	32.460	31.769	2,955,880
2024-06-14	32.000	32.260	31.530	31.990	31.309	4,895,080
2024-06-13	32.750	32.890	31.960	32.230	31.544	4,541,597
2024-06-12	32.800	33.100	32.380	32.850	32.151	2,806,215
2024-06-11	32.300	33.150	32.200	32.970	32.269	4,396,185
2024-06-07	33.180	33.350	32.310	32.420	31.730	5,021,500
2024-06-06	33.750	34.200	33.000	33.030	32.327	3,660,000
2024-06-05	33.780	34.830	33.760	33.860	33.140	4,304,995
2024-06-04	32.850	33.990	32.730	33.980	33.257	3,992,400
2024-06-03	33.000	33.750	32.530	32.840	32.141	3,897,700
2024-05-31	32.820	33.170	32.700	32.920	32.220	2,186,408
2024-05-30	32.480	33.100	32.350	32.820	32.122	1,746,000
2024-05-29	32.680	32.850	32.480	32.570	31.877	1,766,800
2024-05-28	33.200	33.360	32.600	32.720	32.024	2,405,100
2024-05-27	32.800	33.460	32.360	33.310	32.601	3,165,800
2024-05-24	32.740	33.120	32.500	32.610	31.916	2,491,900
2024-05-23	32.920	33.250	32.410	32.620	31.926	3,298,465
2024-05-22	33.560	33.840	32.910	33.000	32.298	3,743,700
2024-05-21	33.830	33.930	33.300	33.400	32.689	3,695,751
2024-05-20	34.080	34.370	33.480	33.730	33.012	3,796,745
2024-05-17	34.280	34.470	33.600	34.180	33.453	4,714,178
2024-05-16	34.600	35.140	33.850	34.200	33.472	7,481,835
2024-05-15	34.380	34.760	34.160	34.420	33.688	2,367,850
2024-05-14	34.530	35.090	34.400	34.470	33.737	4,421,250
2024-05-13	34.150	34.900	33.260	34.520	33.786	6,953,771
2024-05-10	34.400	35.050	34.000	34.220	33.492	9,954,200
2024-05-09	33.050	34.340	33.010	34.210	33.482	8,673,102
2024-05-08	33.100	33.780	33.000	33.190	32.484	6,024,364
2024-05-07	32.480	33.250	32.340	33.070	32.366	7,376,254
2024-05-06	31.740	32.770	31.740	32.600	31.906	5,677,700

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0730 CNY
2025-09-26	0.1500 CNY
2025-05-28	0.1600 CNY
2024-10-25	0.1600 CNY
2024-04-26	0.3000 CNY
2023-04-28	0.2000 CNY
2022-05-13	0.1500 CNY
2021-05-26	0.0650 CNY
2020-06-19	0.1500 CNY
2019-06-26	0.1526 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.